Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2023 | CNY | 7.93 | 8.02 | 7.88 | 7.92 | 7.92 | -0.04 (-0.50%) | 5,522,934 |
9 Aug 2023 | CNY | 8.03 | 8.08 | 7.94 | 7.96 | 7.96 | -0.08 (-1.00%) | 5,731,500 |
8 Aug 2023 | CNY | 8.14 | 8.17 | 8.01 | 8.04 | 8.04 | -0.12 (-1.47%) | 5,582,211 |
7 Aug 2023 | CNY | 8.19 | 8.29 | 8.11 | 8.16 | 8.16 | -0.02 (-0.24%) | 5,087,402 |
4 Aug 2023 | CNY | 8.09 | 8.31 | 8.08 | 8.18 | 8.18 | +0.09 (+1.11%) | 6,526,706 |
3 Aug 2023 | CNY | 8.01 | 8.41 | 8.01 | 8.09 | 8.09 | +0.03 (+0.37%) | 13,782,610 |
2 Aug 2023 | CNY | 8.05 | 8.11 | 8.01 | 8.06 | 8.06 | +0.02 (+0.25%) | 4,647,467 |
1 Aug 2023 | CNY | 8.02 | 8.11 | 7.93 | 8.04 | 8.04 | +0.03 (+0.37%) | 6,094,917 |
31 Jul 2023 | CNY | 8.06 | 8.09 | 7.97 | 8.01 | 8.01 | +0.01 (+0.13%) | 5,342,726 |
28 Jul 2023 | CNY | 8.03 | 8.1 | 7.91 | 8 | 8 | -0.03 (-0.37%) | 7,011,663 |
27 Jul 2023 | CNY | 8.19 | 8.25 | 7.99 | 8.03 | 8.03 | -0.16 (-1.95%) | 10,874,727 |
26 Jul 2023 | CNY | 8.38 | 8.41 | 8.14 | 8.19 | 8.19 | -0.2 (-2.38%) | 8,304,100 |
25 Jul 2023 | CNY | 8.51 | 8.65 | 8.3 | 8.39 | 8.39 | -0.04 (-0.47%) | 11,865,758 |
24 Jul 2023 | CNY | 8.33 | 8.59 | 8.29 | 8.43 | 8.43 | +0.09 (+1.08%) | 6,669,300 |
21 Jul 2023 | CNY | 8.47 | 8.6 | 8.32 | 8.34 | 8.34 | -0.09 (-1.07%) | 5,952,197 |
20 Jul 2023 | CNY | 8.74 | 8.75 | 8.43 | 8.43 | 8.43 | -0.25 (-2.88%) | 8,459,651 |
19 Jul 2023 | CNY | 8.95 | 8.95 | 8.62 | 8.68 | 8.68 | -0.25 (-2.80%) | 10,571,537 |
18 Jul 2023 | CNY | 9.04 | 9.2 | 8.91 | 8.93 | 8.93 | -0.07 (-0.78%) | 13,536,409 |
17 Jul 2023 | CNY | 8.7 | 9.14 | 8.65 | 9 | 9 | +0.23 (+2.62%) | 17,458,108 |
14 Jul 2023 | CNY | 8.45 | 8.93 | 8.43 | 8.77 | 8.77 | +0.31 (+3.66%) | 19,364,571 |
13 Jul 2023 | CNY | 8.28 | 8.57 | 8.21 | 8.46 | 8.46 | +0.26 (+3.17%) | 11,054,722 |
12 Jul 2023 | CNY | 8.47 | 8.48 | 8.2 | 8.2 | 8.2 | -0.21 (-2.50%) | 12,307,155 |
11 Jul 2023 | CNY | 8.49 | 8.53 | 8.36 | 8.41 | 8.41 | -0.01 (-0.12%) | 8,899,492 |
10 Jul 2023 | CNY | 8.56 | 8.62 | 8.36 | 8.42 | 8.42 | -0.14 (-1.64%) | 10,331,696 |
7 Jul 2023 | CNY | 8.6 | 8.73 | 8.4 | 8.56 | 8.56 | -0.03 (-0.35%) | 13,085,504 |
6 Jul 2023 | CNY | 8.6 | 8.79 | 8.5 | 8.59 | 8.59 | +0.04 (+0.47%) | 12,388,618 |
5 Jul 2023 | CNY | 8.88 | 8.9 | 8.53 | 8.55 | 8.55 | -0.33 (-3.72%) | 16,322,980 |
4 Jul 2023 | CNY | 8.88 | 9.02 | 8.77 | 8.88 | 8.88 | -0.01 (-0.11%) | 12,932,047 |
3 Jul 2023 | CNY | 9.16 | 9.21 | 8.83 | 8.89 | 8.89 | -0.28 (-3.05%) | 20,195,852 |
30 Jun 2023 | CNY | 8.74 | 9.23 | 8.62 | 9.17 | 9.17 | +0.43 (+4.92%) | 20,941,351 |